Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

KKR Income Opportunities Fund (NY: KIO )

13.40 +0.01 (+0.07%)
Streaming Delayed Price Updated: 2:38 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2022 9.428 9.469 9.304 9.403 115,691 +0.03(+0.35%)
Sep 29, 2022 9.576 9.576 9.354 9.370 215,387 -0.25(-2.56%)
Sep 28, 2022 9.198 9.617 9.198 9.617 157,942 +0.42(+4.56%)
Sep 27, 2022 9.222 9.271 9.198 9.198 78,150 +0.00(+0.00%)
Sep 26, 2022 9.337 9.370 9.169 9.198 129,619 -0.21(-2.27%)
Sep 23, 2022 9.510 9.551 9.378 9.411 86,318 -0.21(-2.14%)
Sep 22, 2022 9.715 9.740 9.609 9.617 71,434 -0.06(-0.59%)
Sep 21, 2022 9.715 9.740 9.674 9.674 68,839 +0.01(+0.09%)
Sep 20, 2022 9.773 9.789 9.666 9.666 29,180 -0.15(-1.51%)
Sep 19, 2022 9.937 9.937 9.789 9.814 77,645 -0.12(-1.24%)
Sep 16, 2022 9.822 9.978 9.724 9.937 210,659 +0.08(+0.83%)
Sep 15, 2022 9.921 9.935 9.847 9.855 34,291 -0.12(-1.15%)
Sep 14, 2022 9.962 10.03 9.954 9.970 53,605 +0.04(+0.41%)
Sep 13, 2022 10.03 10.09 9.913 9.929 71,521 -0.19(-1.87%)
Sep 12, 2022 10.25 10.28 10.12 10.12 58,227 -0.09(-0.89%)
Sep 09, 2022 10.13 10.31 9.970 10.21 205,864 +0.19(+1.89%)
Sep 08, 2022 9.839 10.04 9.839 10.02 46,397 +0.08(+0.79%)
Sep 07, 2022 9.844 10.01 9.844 9.941 56,974 +0.02(+0.25%)
Sep 06, 2022 9.998 10.05 9.876 9.917 56,540 -0.06(-0.57%)
Sep 02, 2022 10.03 10.10 9.958 9.974 64,780 +0.01(+0.08%)
Sep 01, 2022 10.03 10.06 9.925 9.966 86,645 -0.10(-0.97%)
Aug 31, 2022 10.27 10.27 10.06 10.06 161,448 -0.09(-0.88%)
Aug 30, 2022 10.19 10.31 10.15 10.15 84,273 -0.14(-1.35%)
Aug 29, 2022 10.27 10.31 10.22 10.29 57,799 +0.02(+0.16%)
Aug 26, 2022 10.41 10.43 10.27 10.28 21,237 -0.14(-1.33%)
Aug 25, 2022 10.43 10.45 10.37 10.41 39,072 +0.04(+0.39%)
Aug 24, 2022 10.37 10.41 10.32 10.37 31,970 +0.06(+0.55%)
Aug 23, 2022 10.28 10.36 10.25 10.32 69,859 +0.02(+0.16%)
Aug 22, 2022 10.36 10.41 10.26 10.30 68,501 -0.13(-1.25%)
Aug 19, 2022 10.46 10.46 10.35 10.43 120,499 -0.06(-0.54%)
Aug 18, 2022 10.53 10.53 10.47 10.49 47,100 -0.01(-0.08%)
Aug 17, 2022 10.54 10.54 10.45 10.50 119,673 -0.05(-0.46%)
Aug 16, 2022 10.55 10.56 10.50 10.54 49,319 +0.02(+0.15%)
Aug 15, 2022 10.50 10.55 10.48 10.53 86,021 +0.04(+0.39%)
Aug 12, 2022 10.51 10.55 10.43 10.49 89,796 +0.02(+0.23%)
Aug 11, 2022 10.54 10.55 10.42 10.46 93,970 +0.06(+0.59%)
Aug 10, 2022 10.36 10.44 10.30 10.40 102,850 +0.16(+1.58%)
Aug 09, 2022 10.22 10.24 10.16 10.24 87,859 +0.06(+0.56%)
Aug 08, 2022 10.20 10.24 10.16 10.18 75,656 +0.03(+0.32%)
Aug 05, 2022 10.16 10.18 10.09 10.15 109,277 -0.01(-0.08%)
Aug 04, 2022 10.18 10.22 10.13 10.16 112,176 +0.04(+0.40%)
Aug 03, 2022 9.990 10.13 9.982 10.12 56,034 +0.15(+1.46%)
Aug 02, 2022 9.933 9.990 9.901 9.973 85,877 +0.04(+0.41%)
Aug 01, 2022 9.876 9.973 9.876 9.933 239,260 +0.06(+0.57%)
Jul 29, 2022 9.885 9.941 9.844 9.876 194,972 +0.06(+0.58%)
Jul 28, 2022 9.796 9.901 9.763 9.820 134,548 +0.00(+0.00%)
Jul 27, 2022 9.715 9.876 9.715 9.820 127,815 +0.11(+1.08%)
Jul 26, 2022 9.796 9.804 9.666 9.715 110,712 -0.08(-0.83%)
Jul 25, 2022 9.820 9.820 9.739 9.796 75,460 +0.08(+0.83%)
Jul 22, 2022 9.820 9.820 9.666 9.715 150,122 -0.01(-0.08%)
Jul 21, 2022 9.545 9.723 9.521 9.723 107,611 +0.19(+1.95%)
Jul 20, 2022 9.472 9.553 9.424 9.537 140,972 +0.09(+0.94%)
Jul 19, 2022 9.343 9.464 9.311 9.448 78,748 +0.15(+1.65%)
Jul 18, 2022 9.448 9.448 9.286 9.295 107,504 -0.10(-1.03%)
Jul 15, 2022 9.432 9.480 9.354 9.392 72,149 +0.01(+0.09%)
Jul 14, 2022 9.375 9.383 9.287 9.383 70,322 +0.00(+0.04%)
Jul 13, 2022 9.347 9.379 9.299 9.379 82,568 -0.02(-0.17%)
Jul 12, 2022 9.339 9.415 9.339 9.395 140,426 +0.06(+0.69%)
Jul 11, 2022 9.395 9.395 9.283 9.331 126,022 -0.07(-0.77%)
Jul 08, 2022 9.403 9.443 9.299 9.403 87,412 -0.04(-0.42%)
Jul 07, 2022 9.355 9.451 9.331 9.443 178,764 +0.10(+1.11%)
Jul 06, 2022 9.307 9.363 9.291 9.339 103,231 +0.02(+0.26%)
Jul 05, 2022 9.371 9.395 9.299 9.315 120,719 -0.08(-0.85%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.